Hyosung TNC Corporation (KRX:298020)
South Korea · Delayed Price · Currency is KRW 208,000
+2,500 (1.22%)
At close: Nov 4, 2025
Hyosung TNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 212,500.00 | 212,500.00 | 201,500.00 | 203,000.00 | 203,000.00 | -2.40% | 23,295 |
| Nov 4, 2025 | 206,000.00 | 214,500.00 | 204,000.00 | 208,000.00 | 208,000.00 | 1.22% | 17,804 |
| Nov 3, 2025 | 208,500.00 | 212,000.00 | 204,000.00 | 205,500.00 | 205,500.00 | -1.20% | 21,638 |
| Oct 31, 2025 | 213,500.00 | 213,500.00 | 206,000.00 | 208,000.00 | 208,000.00 | -1.42% | 17,589 |
| Oct 30, 2025 | 216,500.00 | 218,500.00 | 211,000.00 | 211,000.00 | 211,000.00 | -3.65% | 17,336 |
| Oct 29, 2025 | 220,500.00 | 220,500.00 | 216,000.00 | 219,000.00 | 219,000.00 | -0.45% | 12,670 |
| Oct 28, 2025 | 222,500.00 | 223,500.00 | 219,000.00 | 220,000.00 | 220,000.00 | -1.57% | 8,670 |
| Oct 27, 2025 | 222,000.00 | 225,500.00 | 221,000.00 | 223,500.00 | 223,500.00 | 1.59% | 14,367 |
| Oct 24, 2025 | 215,000.00 | 221,500.00 | 215,000.00 | 220,000.00 | 220,000.00 | 3.04% | 14,762 |
| Oct 23, 2025 | 215,500.00 | 217,500.00 | 213,000.00 | 213,500.00 | 213,500.00 | -1.84% | 7,293 |
| Oct 22, 2025 | 211,000.00 | 217,500.00 | 210,000.00 | 217,500.00 | 217,500.00 | 2.59% | 9,671 |
| Oct 21, 2025 | 213,500.00 | 214,500.00 | 209,000.00 | 212,000.00 | 212,000.00 | 0.71% | 11,398 |
| Oct 20, 2025 | 211,000.00 | 211,500.00 | 206,500.00 | 210,500.00 | 210,500.00 | - | 9,769 |
| Oct 17, 2025 | 210,500.00 | 214,500.00 | 210,000.00 | 210,500.00 | 210,500.00 | -0.94% | 14,382 |
| Oct 16, 2025 | 204,000.00 | 213,000.00 | 204,000.00 | 212,500.00 | 212,500.00 | 4.17% | 17,544 |
| Oct 15, 2025 | 205,000.00 | 207,000.00 | 204,000.00 | 204,000.00 | 204,000.00 | -0.49% | 24,343 |
| Oct 14, 2025 | 204,500.00 | 208,000.00 | 204,000.00 | 205,000.00 | 205,000.00 | -0.73% | 17,200 |
| Oct 13, 2025 | 208,500.00 | 208,500.00 | 202,500.00 | 206,500.00 | 206,500.00 | -0.72% | 20,520 |
| Oct 10, 2025 | 213,500.00 | 213,500.00 | 207,000.00 | 208,000.00 | 208,000.00 | -3.26% | 28,511 |
| Oct 2, 2025 | 214,000.00 | 217,000.00 | 212,500.00 | 215,000.00 | 215,000.00 | 1.18% | 22,872 |
| Oct 1, 2025 | 214,000.00 | 216,000.00 | 212,500.00 | 212,500.00 | 212,500.00 | -0.70% | 6,765 |
| Sep 30, 2025 | 215,000.00 | 216,000.00 | 213,500.00 | 214,000.00 | 214,000.00 | -0.93% | 6,113 |
| Sep 29, 2025 | 217,500.00 | 217,500.00 | 214,000.00 | 216,000.00 | 216,000.00 | 0.70% | 6,295 |
| Sep 26, 2025 | 217,000.00 | 217,000.00 | 214,000.00 | 214,500.00 | 214,500.00 | -1.61% | 9,135 |
| Sep 25, 2025 | 218,000.00 | 219,500.00 | 216,000.00 | 218,000.00 | 218,000.00 | - | 8,627 |
| Sep 24, 2025 | 222,000.00 | 222,000.00 | 217,000.00 | 218,000.00 | 218,000.00 | -0.91% | 8,512 |
| Sep 23, 2025 | 218,500.00 | 222,000.00 | 217,000.00 | 220,000.00 | 220,000.00 | 0.46% | 10,216 |
| Sep 22, 2025 | 220,000.00 | 220,500.00 | 218,500.00 | 219,000.00 | 219,000.00 | - | 7,115 |
| Sep 19, 2025 | 225,500.00 | 225,500.00 | 218,500.00 | 219,000.00 | 219,000.00 | -1.79% | 16,566 |
| Sep 18, 2025 | 218,500.00 | 225,000.00 | 217,500.00 | 223,000.00 | 223,000.00 | 2.06% | 13,253 |
| Sep 17, 2025 | 219,500.00 | 220,000.00 | 217,000.00 | 218,500.00 | 218,500.00 | -0.23% | 9,482 |
| Sep 16, 2025 | 222,000.00 | 224,500.00 | 219,000.00 | 219,000.00 | 219,000.00 | -1.57% | 14,280 |
| Sep 15, 2025 | 222,000.00 | 226,000.00 | 221,000.00 | 222,500.00 | 222,500.00 | -0.22% | 8,510 |
| Sep 12, 2025 | 224,500.00 | 226,000.00 | 223,000.00 | 223,000.00 | 223,000.00 | -0.67% | 9,308 |
| Sep 11, 2025 | 220,500.00 | 225,500.00 | 219,000.00 | 224,500.00 | 224,500.00 | 1.81% | 23,863 |
| Sep 10, 2025 | 215,000.00 | 220,500.00 | 215,000.00 | 220,500.00 | 220,500.00 | 2.08% | 10,721 |
| Sep 9, 2025 | 215,000.00 | 216,500.00 | 214,000.00 | 216,000.00 | 216,000.00 | 0.70% | 9,464 |
| Sep 8, 2025 | 216,500.00 | 219,000.00 | 214,500.00 | 214,500.00 | 214,500.00 | -1.61% | 9,722 |
| Sep 5, 2025 | 216,500.00 | 218,500.00 | 215,000.00 | 218,000.00 | 218,000.00 | 0.69% | 7,877 |
| Sep 4, 2025 | 216,000.00 | 218,500.00 | 215,000.00 | 216,500.00 | 216,500.00 | - | 6,234 |
| Sep 3, 2025 | 215,500.00 | 218,000.00 | 215,500.00 | 216,500.00 | 216,500.00 | 0.23% | 4,316 |
| Sep 2, 2025 | 215,000.00 | 218,000.00 | 214,500.00 | 216,000.00 | 216,000.00 | 0.47% | 7,666 |
| Sep 1, 2025 | 221,000.00 | 221,000.00 | 215,000.00 | 215,000.00 | 215,000.00 | -1.83% | 7,138 |
| Aug 29, 2025 | 222,000.00 | 222,000.00 | 219,000.00 | 219,000.00 | 219,000.00 | -0.45% | 7,191 |
| Aug 28, 2025 | 221,500.00 | 223,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | -0.45% | 5,766 |
| Aug 27, 2025 | 225,000.00 | 225,000.00 | 221,000.00 | 221,000.00 | 221,000.00 | -1.34% | 6,416 |
| Aug 26, 2025 | 223,500.00 | 229,000.00 | 222,000.00 | 224,000.00 | 224,000.00 | - | 6,505 |
| Aug 25, 2025 | 219,000.00 | 225,000.00 | 219,000.00 | 224,000.00 | 224,000.00 | 2.52% | 8,754 |
| Aug 22, 2025 | 223,000.00 | 225,000.00 | 217,500.00 | 218,500.00 | 218,500.00 | -2.24% | 21,614 |
| Aug 21, 2025 | 222,500.00 | 228,000.00 | 222,500.00 | 223,500.00 | 223,500.00 | 0.22% | 4,746 |